Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.09 | 65.60 | 64.91 | 65.36 | 1,150,570 | +0.94(+1.46%) |
Oct 30, 2017 | 64.05 | 64.50 | 63.98 | 64.42 | 1,102,799 | +0.96(+1.51%) |
Oct 27, 2017 | 63.06 | 63.66 | 62.91 | 63.46 | 921,067 | +0.32(+0.51%) |
Oct 26, 2017 | 63.20 | 63.26 | 62.91 | 63.14 | 859,012 | -0.08(-0.13%) |
Oct 25, 2017 | 63.83 | 63.89 | 63.02 | 63.22 | 1,702,822 | -0.27(-0.43%) |
Oct 24, 2017 | 63.52 | 63.78 | 63.40 | 63.49 | 1,226,257 | +0.38(+0.60%) |
Oct 23, 2017 | 63.10 | 63.41 | 63.00 | 63.11 | 1,412,921 | +0.08(+0.13%) |
Oct 20, 2017 | 62.90 | 63.09 | 62.78 | 63.03 | 1,250,068 | +0.30(+0.48%) |
Oct 19, 2017 | 62.58 | 62.95 | 62.52 | 62.73 | 898,159 | +0.40(+0.64%) |
Oct 18, 2017 | 62.43 | 62.55 | 62.19 | 62.33 | 913,313 | +0.07(+0.11%) |
Oct 17, 2017 | 62.61 | 62.61 | 62.05 | 62.26 | 874,183 | -0.33(-0.53%) |
Oct 16, 2017 | 62.86 | 62.97 | 62.55 | 62.59 | 804,966 | -0.18(-0.29%) |
Oct 13, 2017 | 62.93 | 63.05 | 62.77 | 62.77 | 2,514,474 | +0.37(+0.59%) |
Oct 12, 2017 | 62.39 | 62.52 | 62.23 | 62.40 | 873,729 | -0.41(-0.65%) |
Oct 11, 2017 | 62.70 | 62.85 | 62.49 | 62.81 | 1,055,527 | +0.21(+0.34%) |
Oct 10, 2017 | 62.43 | 62.76 | 62.43 | 62.60 | 685,886 | +0.56(+0.90%) |
Oct 09, 2017 | 62.03 | 62.17 | 61.91 | 62.04 | 504,560 | +0.21(+0.34%) |
Oct 06, 2017 | 62.05 | 62.09 | 61.69 | 61.83 | 954,734 | -0.88(-1.40%) |
Oct 05, 2017 | 62.57 | 62.75 | 62.38 | 62.71 | 1,357,649 | +0.06(+0.10%) |
Oct 04, 2017 | 62.62 | 62.75 | 62.37 | 62.65 | 1,088,576 | -0.27(-0.43%) |
Oct 03, 2017 | 62.60 | 63.12 | 62.59 | 62.92 | 842,948 | +0.35(+0.56%) |
Oct 02, 2017 | 62.16 | 62.65 | 62.05 | 62.57 | 1,135,822 | +0.03(+0.05%) |
Sep 29, 2017 | 62.39 | 62.57 | 62.17 | 62.54 | 958,483 | +0.08(+0.13%) |
Sep 28, 2017 | 62.34 | 62.61 | 62.15 | 62.46 | 1,606,646 | +0.45(+0.73%) |
Sep 27, 2017 | 61.73 | 62.09 | 61.54 | 62.01 | 1,589,112 | -0.30(-0.48%) |
Sep 26, 2017 | 62.20 | 62.35 | 61.93 | 62.31 | 1,586,674 | +0.31(+0.50%) |
Sep 25, 2017 | 61.60 | 62.11 | 61.59 | 62.00 | 1,637,810 | +0.51(+0.83%) |
Sep 22, 2017 | 61.12 | 61.61 | 61.10 | 61.49 | 1,857,523 | +0.49(+0.80%) |
Sep 21, 2017 | 60.74 | 61.23 | 60.66 | 61.00 | 1,795,369 | +0.39(+0.64%) |
Sep 20, 2017 | 60.07 | 60.68 | 60.03 | 60.61 | 1,280,480 | +0.66(+1.10%) |
Sep 19, 2017 | 59.72 | 59.97 | 59.68 | 59.95 | 1,107,522 | +0.64(+1.08%) |
Sep 18, 2017 | 58.96 | 59.37 | 58.94 | 59.31 | 1,397,127 | +0.06(+0.10%) |
Sep 15, 2017 | 59.06 | 59.29 | 58.92 | 59.25 | 1,053,140 | -0.15(-0.25%) |
Sep 14, 2017 | 59.12 | 59.44 | 58.99 | 59.40 | 1,308,790 | +0.34(+0.58%) |
Sep 13, 2017 | 58.95 | 59.29 | 58.72 | 59.06 | 1,031,414 | +0.45(+0.77%) |
Sep 12, 2017 | 58.33 | 58.78 | 58.30 | 58.61 | 1,071,653 | +0.03(+0.05%) |
Sep 11, 2017 | 58.24 | 58.72 | 58.17 | 58.58 | 1,806,302 | +0.37(+0.64%) |
Sep 08, 2017 | 58.48 | 58.56 | 58.11 | 58.21 | 960,103 | -0.15(-0.26%) |
Sep 07, 2017 | 58.24 | 58.52 | 58.21 | 58.36 | 841,566 | +0.48(+0.83%) |
Sep 06, 2017 | 56.99 | 57.98 | 56.97 | 57.88 | 1,583,565 | +0.85(+1.49%) |
Sep 05, 2017 | 56.87 | 57.12 | 56.73 | 57.03 | 948,883 | +0.32(+0.56%) |
Sep 01, 2017 | 56.64 | 56.90 | 56.44 | 56.71 | 1,325,034 | +0.08(+0.14%) |
Aug 31, 2017 | 56.45 | 56.76 | 56.33 | 56.63 | 1,189,786 | +0.12(+0.21%) |
Aug 30, 2017 | 56.53 | 56.82 | 56.49 | 56.51 | 903,209 | -0.34(-0.60%) |
Aug 29, 2017 | 56.37 | 56.88 | 56.35 | 56.85 | 1,020,350 | +0.00(+0.00%) |
Aug 28, 2017 | 57.08 | 57.08 | 56.72 | 56.85 | 790,638 | -0.11(-0.19%) |
Aug 25, 2017 | 56.70 | 57.06 | 56.63 | 56.96 | 878,163 | +0.60(+1.06%) |
Aug 24, 2017 | 56.53 | 56.54 | 56.20 | 56.36 | 1,323,907 | -0.18(-0.32%) |
Aug 23, 2017 | 55.94 | 56.57 | 55.89 | 56.54 | 927,355 | +0.54(+0.96%) |
Aug 22, 2017 | 56.23 | 56.27 | 55.96 | 56.00 | 1,276,607 | +0.08(+0.14%) |
Aug 21, 2017 | 56.23 | 56.24 | 55.88 | 55.92 | 931,754 | -0.35(-0.62%) |
Aug 18, 2017 | 55.99 | 56.45 | 55.91 | 56.27 | 1,673,403 | +0.00(+0.00%) |
Aug 17, 2017 | 56.45 | 56.65 | 56.27 | 56.27 | 1,009,014 | -0.24(-0.42%) |
Aug 16, 2017 | 56.98 | 57.08 | 56.45 | 56.51 | 963,774 | -0.38(-0.67%) |
Aug 15, 2017 | 56.80 | 56.98 | 56.40 | 56.89 | 1,019,247 | -0.29(-0.51%) |
Aug 14, 2017 | 57.36 | 57.74 | 57.13 | 57.18 | 860,178 | -0.28(-0.49%) |
Aug 11, 2017 | 57.18 | 57.68 | 57.14 | 57.46 | 1,192,309 | -0.20(-0.35%) |
Aug 10, 2017 | 58.21 | 58.27 | 57.60 | 57.66 | 1,167,638 | -0.79(-1.35%) |
Aug 09, 2017 | 58.25 | 58.49 | 58.16 | 58.45 | 1,473,866 | -0.37(-0.63%) |
Aug 08, 2017 | 59.24 | 59.38 | 58.77 | 58.82 | 1,267,604 | -0.17(-0.29%) |
Aug 07, 2017 | 58.92 | 59.05 | 58.81 | 58.99 | 910,505 | +0.03(+0.05%) |
Aug 04, 2017 | 58.74 | 59.00 | 58.53 | 58.96 | 889,476 | +0.36(+0.61%) |
Aug 03, 2017 | 58.87 | 58.96 | 58.50 | 58.60 | 1,508,158 | -0.25(-0.42%) |
Aug 02, 2017 | 58.26 | 58.95 | 58.16 | 58.85 | 1,236,888 | +0.67(+1.15%) |